18,340€
0,11%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,43 | 18,48 | 18,12 | 18,20 | -0,90% | 3.900,00 |
| 28.05.2026 | 18,40 | 18,47 | 18,16 | 18,36 | -0,76% | - |
| 27.05.2026 | 18,55 | 18,61 | 18,20 | 18,50 | -0,16% | - |
| 26.05.2026 | 18,58 | 18,63 | 18,33 | 18,53 | -0,64% | - |
| 25.05.2026 | 18,93 | 18,95 | 18,44 | 18,65 | 0,16% | - |
| 22.05.2026 | 18,59 | 18,68 | 18,53 | 18,62 | 0,32% | - |
| 21.05.2026 | 18,65 | 18,76 | 18,56 | 18,56 | -0,70% | - |
| 20.05.2026 | 18,47 | 18,71 | 18,47 | 18,69 | 0,48% | - |
| 19.05.2026 | 18,17 | 18,74 | 18,14 | 18,60 | 1,97% | - |
| 18.05.2026 | 18,64 | 18,73 | 18,24 | 18,24 | -2,77% | 20,00 |
| 15.05.2026 | 18,22 | 18,76 | 18,22 | 18,76 | 1,85% | - |
| 14.05.2026 | 18,35 | 18,43 | 18,21 | 18,42 | 0,05% | - |
| 13.05.2026 | 18,38 | 18,41 | 18,15 | 18,41 | 0,49% | 556,00 |
| 12.05.2026 | 18,10 | 18,32 | 17,99 | 18,32 | 0,60% | 76,00 |
| 11.05.2026 | 17,88 | 18,23 | 17,88 | 18,21 | 1,34% | 300,00 |
| 08.05.2026 | 18,43 | 18,45 | 17,87 | 17,97 | -2,23% | - |
| 07.05.2026 | 18,52 | 18,64 | 18,34 | 18,38 | -0,65% | - |
| 06.05.2026 | 18,41 | 18,58 | 18,39 | 18,50 | 1,43% | 95,00 |
| 05.05.2026 | 18,17 | 18,45 | 18,09 | 18,24 | 0,44% | - |
| 04.05.2026 | 17,94 | 18,27 | 17,86 | 18,16 | 0,11% | - |
| 30.04.2026 | 18,01 | 18,14 | 17,83 | 18,14 | 1,40% | - |
| 29.04.2026 | 18,12 | 18,40 | 17,89 | 17,89 | -0,94% | - |
| 28.04.2026 | 18,25 | 18,57 | 18,06 | 18,06 | -1,04% | - |
| 27.04.2026 | 18,31 | 18,40 | 18,23 | 18,25 | -0,71% | - |
| 24.04.2026 | 18,21 | 18,38 | 18,08 | 18,38 | 1,04% | - |
| 23.04.2026 | 18,19 | 18,30 | 17,89 | 18,19 | -0,82% | - |
| 22.04.2026 | 18,44 | 18,50 | 18,22 | 18,34 | 0,33% | - |
| 21.04.2026 | 17,96 | 18,31 | 17,83 | 18,28 | 2,07% | - |
| 20.04.2026 | 17,73 | 18,03 | 17,70 | 17,91 | 0,00% | - |
| 17.04.2026 | 18,02 | 18,13 | 17,76 | 17,91 | -0,50% | - |
| 16.04.2026 | 18,12 | 18,19 | 17,97 | 18,00 | -0,28% | 355,00 |
| 15.04.2026 | 17,92 | 18,05 | 17,69 | 18,05 | 0,33% | 119,00 |
| 14.04.2026 | 17,83 | 18,00 | 17,58 | 17,99 | 0,62% | 207,00 |
| 13.04.2026 | 17,67 | 17,88 | 17,58 | 17,88 | 0,00% | - |
| 10.04.2026 | 17,87 | 18,01 | 17,83 | 17,88 | 0,11% | - |
| 09.04.2026 | 17,61 | 17,86 | 17,46 | 17,86 | 0,90% | 95,00 |
| 08.04.2026 | 18,04 | 18,04 | 17,35 | 17,70 | 2,97% | 95,00 |
| 07.04.2026 | 17,11 | 17,45 | 16,90 | 17,19 | -0,81% | - |
| 02.04.2026 | 16,80 | 17,33 | 16,57 | 17,33 | 1,11% | - |
| 01.04.2026 | 16,06 | 17,14 | 16,06 | 17,14 | 5,48% | - |
| 31.03.2026 | 16,75 | 16,83 | 16,22 | 16,25 | -2,34% | 80,00 |
| 30.03.2026 | 16,53 | 16,64 | 16,37 | 16,64 | 1,03% | - |
| 27.03.2026 | 16,60 | 16,60 | 16,27 | 16,47 | -0,54% | - |
| 26.03.2026 | 16,41 | 16,61 | 16,36 | 16,56 | 0,49% | - |
| 25.03.2026 | 16,44 | 16,57 | 16,37 | 16,48 | 0,24% | - |
| 24.03.2026 | 16,39 | 16,62 | 16,39 | 16,44 | -0,60% | - |
| 23.03.2026 | 16,48 | 16,75 | 16,11 | 16,54 | -0,60% | - |
| 20.03.2026 | 16,51 | 16,89 | 16,46 | 16,64 | 0,79% | - |
| 19.03.2026 | 16,60 | 16,63 | 16,41 | 16,51 | -3,17% | - |
| 18.03.2026 | 17,25 | 17,49 | 17,04 | 17,05 | -0,12% | - |
| 17.03.2026 | 17,36 | 17,41 | 17,07 | 17,07 | -2,18% | - |
| 16.03.2026 | 17,37 | 17,45 | 17,25 | 17,45 | 1,45% | - |
| 13.03.2026 | 16,91 | 17,29 | 16,53 | 17,20 | 2,02% | - |
| 12.03.2026 | 16,96 | 17,11 | 16,85 | 16,86 | -2,32% | - |
| 11.03.2026 | 16,81 | 17,30 | 16,71 | 17,26 | 2,92% | - |
| 10.03.2026 | 16,38 | 16,85 | 16,37 | 16,77 | 2,01% | - |
| 09.03.2026 | 16,21 | 16,72 | 16,21 | 16,44 | -1,02% | - |
| 06.03.2026 | 16,47 | 16,75 | 16,23 | 16,61 | 1,47% | - |
| 05.03.2026 | 16,23 | 16,42 | 16,23 | 16,37 | -0,43% | - |
| 04.03.2026 | 16,21 | 16,62 | 16,03 | 16,44 | 1,42% | - |
| 03.03.2026 | 16,86 | 17,02 | 16,21 | 16,21 | -4,70% | - |
| 02.03.2026 | 16,79 | 17,01 | 16,56 | 17,01 | 0,00% | - |
| 27.02.2026 | 17,39 | 17,52 | 16,93 | 17,01 | -2,30% | - |
| 26.02.2026 | 17,63 | 17,85 | 17,39 | 17,41 | -1,64% | - |
| 25.02.2026 | 17,50 | 17,94 | 17,39 | 17,70 | 1,20% | - |
| 24.02.2026 | 16,63 | 17,49 | 16,54 | 17,49 | 5,36% | - |
| 23.02.2026 | 16,59 | 16,70 | 16,57 | 16,60 | -0,36% | - |
| 20.02.2026 | 16,93 | 16,93 | 16,54 | 16,66 | -1,36% | - |
| 19.02.2026 | 16,98 | 17,01 | 16,78 | 16,89 | -0,53% | - |
| 18.02.2026 | 17,00 | 17,01 | 16,88 | 16,98 | 0,00% | - |
| 17.02.2026 | 16,90 | 16,98 | 16,65 | 16,98 | 0,06% | - |
| 16.02.2026 | 16,91 | 17,09 | 16,56 | 16,97 | 0,41% | 370,00 |
| 13.02.2026 | 16,68 | 16,93 | 16,62 | 16,90 | 1,26% | - |
| 12.02.2026 | 16,44 | 16,69 | 16,27 | 16,69 | 1,83% | - |
| 11.02.2026 | 16,32 | 16,50 | 16,21 | 16,39 | 0,61% | - |
| 10.02.2026 | 16,21 | 16,30 | 16,21 | 16,29 | 0,49% | - |
| 09.02.2026 | 15,99 | 16,36 | 15,99 | 16,21 | 1,00% | - |
| 06.02.2026 | 16,11 | 16,15 | 15,85 | 16,05 | -0,06% | - |
| 05.02.2026 | 16,34 | 16,39 | 16,01 | 16,06 | -1,47% | - |
| 04.02.2026 | 16,09 | 16,30 | 16,07 | 16,30 | 1,49% | - |
| 03.02.2026 | 16,11 | 16,21 | 15,99 | 16,06 | -0,12% | - |
| 02.02.2026 | 15,71 | 16,11 | 15,71 | 16,08 | 2,36% | - |
| 30.01.2026 | 15,67 | 15,74 | 15,66 | 15,71 | -0,13% | - |
| 29.01.2026 | 15,90 | 15,91 | 15,59 | 15,73 | -0,69% | - |
| 28.01.2026 | 15,95 | 15,95 | 15,40 | 15,84 | 0,32% | - |
| 27.01.2026 | 16,11 | 16,21 | 15,69 | 15,79 | -1,62% | - |
| 26.01.2026 | 16,37 | 16,37 | 16,05 | 16,05 | -1,23% | 500,00 |
| 23.01.2026 | 16,09 | 16,34 | 16,01 | 16,25 | 1,12% | - |
| 22.01.2026 | 16,16 | 16,26 | 16,04 | 16,07 | -0,62% | - |
| 21.01.2026 | 16,15 | 16,25 | 15,95 | 16,17 | 0,56% | - |
| 20.01.2026 | 16,34 | 16,48 | 15,99 | 16,08 | -1,95% | 417,00 |
| 19.01.2026 | 16,45 | 16,52 | 16,40 | 16,40 | -1,03% | - |
| 16.01.2026 | 16,87 | 16,95 | 16,46 | 16,57 | -1,60% | 64,00 |
| 15.01.2026 | 16,59 | 17,01 | 16,26 | 16,84 | 1,94% | 300,00 |
| 14.01.2026 | 16,84 | 17,09 | 16,52 | 16,52 | -1,90% | 340,00 |
| 13.01.2026 | 16,61 | 17,00 | 16,60 | 16,84 | 1,38% | 30,00 |
| 12.01.2026 | 16,83 | 17,01 | 16,61 | 16,61 | -1,42% | 40,00 |
| 09.01.2026 | 16,89 | 16,96 | 16,83 | 16,85 | -0,24% | - |
| 08.01.2026 | 16,61 | 16,89 | 16,50 | 16,89 | 1,38% | - |
| 07.01.2026 | 16,84 | 16,86 | 16,50 | 16,66 | -1,07% | - |